富鼎 (8261)-台新-建北券商分點個股進出

台股 » 個股 » 富鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富鼎

(8261)

可現股當沖

股價
86.1
漲跌
▲0.5
漲幅
+0.58%
成交量
295張
產業
上市半導體類股
656人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富鼎 (8261)籌碼相關－台新-建北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	5.6	84.93	5.1	87.00	86.50	0.5	566	0.10%
2024/06/14	1	83.50	1	82.90	83.50	0	538	0.00%
2024/06/13	1	82.60	1	81.80	82.60	0	539	0.00%
2024/06/12	1	81.80	1	82.20	81.80	0	541	0.00%
2024/06/11	1	82.10	1	83.00	82.10	0	543	0.00%
2024/06/07	2	83.00	2	82.00	83.00	0	550	0.00%
2024/06/06	1	82.60	1	83.00	81.90	0	558	0.00%
2024/06/03	0	83.00	0	0.00	82.70	0	571	0.01%
2024/05/30	0	0.00	2	84.40	83.60	-2	575	-0.35%
2024/05/21	1	82.10	0	0.00	82.40	1	572	0.17%
2024/05/16	0	0.00	0	83.30	83.30	0	588	0.00%
2024/05/06	0	0.00	5	82.42	83.10	-5	638	-0.78%
2024/04/24	0	0.00	1	80.50	80.60	-1	672	-0.15%
2024/04/22	0.1	78.10	0	0.00	78.30	0.1	700	0.01%
2024/04/19	0.1	80.10	1	82.30	79.90	-1	698	-0.14%
2024/04/18	0	0.00	1	82.60	82.00	-1	689	-0.14%
2024/04/17	0	0.00	1	83.50	83.50	-1	689	-0.15%
2024/04/12	1	86.10	0	0.00	85.60	1	686	0.15%
2024/04/10	0	0.00	6	87.40	86.50	-6	688	-0.87%
2024/04/09	1	86.30	2	86.10	86.20	-1	696	-0.14%
2024/04/08	1	87.00	0	0.00	87.10	1	696	0.14%
2024/04/03	0	0.00	2	87.80	87.90	-2	702	-0.28%
2024/04/02	4	90.23	0	0.00	89.00	4	711	0.56%
2024/04/01	2	87.00	1	89.00	88.90	1	691	0.14%
2024/03/29	3	87.30	1	87.60	87.00	2	681	0.29%
2024/03/26	0	85.40	0	0.00	83.90	0	635	0.00%
2024/03/25	0	85.30	0	0.00	85.20	0	645	0.00%
2024/03/22	0	84.90	0	0.00	85.30	0	664	0.00%
2024/03/15	2	84.45	1	84.30	84.20	1	771	0.13%
2024/03/14	1	84.10	0	0.00	84.60	1	812	0.12%
2024/03/13	1	85.00	0	0.00	84.60	1	862	0.12%
2024/03/11	1	85.00	0	0.00	85.00	1	902	0.11%
2024/03/08	0.1	83.90	0	0.00	84.30	0.1	927	0.01%
2024/03/07	1.1	84.34	3	85.50	84.50	-2	949	-0.21%
2024/03/06	0.1	87.05	0	0.00	86.40	0.1	986	0.01%
2024/03/04	2	87.70	0	0.00	87.30	2	1,211	0.17%
2024/03/01	0	0.00	1	88.30	88.30	-1	1,274	-0.08%
2024/02/29	1	87.50	0	0.00	87.60	1	1,319	0.08%
2024/02/27	0	0.00	5	88.10	88.00	-5	1,356	-0.37%
2024/02/23	0.1	88.50	0	0.00	87.80	0.1	1,682	0.00%
2024/02/22	1	89.10	0	0.00	89.10	1	1,752	0.06%
2024/02/20	1	89.70	0	0.00	89.60	1	1,931	0.05%
2024/02/16	0	0.00	1	91.10	90.80	-1	2,006	-0.05%
2024/02/05	2	86.75	0	0.00	87.40	2	1,979	0.10%
2024/01/31	1	88.80	0	0.00	88.80	1	1,982	0.05%
2024/01/29	1	90.30	0	0.00	90.20	1	1,990	0.05%
2024/01/24	0	0.00	1	91.00	91.10	-1	1,977	-0.05%
2024/01/22	2	89.60	2	88.50	89.60	0	1,978	0.00%
2024/01/19	1	87.80	1	88.40	87.80	0	1,985	0.00%
2024/01/17	0.1	88.90	0	0.00	88.80	0.1	1,990	0.00%
2024/01/16	2	89.95	0	0.00	90.10	2	1,978	0.10%
2024/01/12	1	91.30	0	0.00	90.70	1	1,978	0.05%
2024/01/10	0.1	91.10	0	0.00	91.20	0.1	2,054	0.00%
2024/01/08	0.1	93.10	0	0.00	92.50	0.1	2,132	0.00%
2024/01/04	1.1	92.17	0	0.00	92.10	1.1	2,161	0.05%
2024/01/02	1	96.60	0	0.00	96.50	1	2,139	0.05%
2023/12/28	1	97.40	1	98.20	97.20	0	2,122	0.00%
2023/12/27	1	97.30	3	97.77	97.40	-2	2,108	-0.09%
2023/12/26	1	97.30	1	97.80	97.40	0	2,103	0.00%
2023/12/21	1	97.00	0	0.00	96.30	1	2,093	0.05%
2023/12/20	0	0.00	1	97.80	97.50	-1	2,081	-0.05%
2023/12/19	1.1	96.65	2	97.65	97.90	-1	2,067	-0.05%
2023/12/18	3	98.80	0	0.00	98.40	3	2,050	0.15%
2023/12/15	2	100.75	2	102.00	100.00	0	2,035	0.00%
2023/12/14	1	101.50	6	102.08	102.50	-5	2,023	-0.25%
2023/12/13	2	101.75	1	102.50	101.50	1	2,011	0.05%
2023/12/12	1	101.50	2	103.75	101.50	-1	2,004	-0.05%
2023/12/11	0	0.00	1	102.50	102.00	-1	1,969	-0.05%
2023/12/08	1	100.00	2	99.20	100.00	-1	1,934	-0.05%
2023/12/07	3	101.33	1	102.00	101.00	2	1,888	0.11%
2023/12/06	1	102.50	3	101.17	102.00	-2	1,872	-0.11%
2023/12/05	3	101.33	2	100.75	101.00	1	1,864	0.05%
2023/12/01	0	0.00	3	103.67	103.50	-3	1,899	-0.16%
2023/11/30	66	106.76	62.5	105.83	105.50	3.5	1,871	0.19%
2023/11/29	1	102.50	2	103.50	103.00	-1	1,728	-0.06%
2023/11/28	4	100.25	8	100.38	101.00	-4	1,654	-0.24%
2023/11/27	7	98.07	4	96.73	96.00	3	1,586	0.19%
2023/11/24	14	97.30	20	97.32	98.70	-6	1,543	-0.39%
2023/11/22	13	98.58	11.5	97.73	98.20	1.5	1,309	0.11%
2023/11/21	6	96.98	1	98.40	94.60	5	1,184	0.42%
2023/11/20	18	93.52	28.2	96.09	96.90	-10.2	1,115	-0.91%
2023/11/17	2	89.65	2	89.75	90.00	0	955	0.00%
2023/11/16	0	0.00	1	89.90	89.40	-1	948	-0.11%
2023/11/15	4.5	89.68	6	89.75	89.00	-1.5	927	-0.16%
2023/11/06	8	87.10	0	0.00	86.70	8	888	0.90%
2023/11/02	0	0.00	1	84.80	84.60	-1	876	-0.11%
2023/11/01	3	83.73	0	0.00	83.70	3	875	0.34%
2023/10/30	1	85.30	0	0.00	85.20	1	872	0.11%
2023/10/27	2	85.80	2	86.65	86.10	0	868	0.00%
2023/10/26	2	86.00	0	0.00	85.50	2	861	0.23%
2023/10/25	0	0.00	3	86.50	86.90	-3	868	-0.35%
2023/10/24	1	85.50	0	0.00	85.60	1	859	0.12%
2023/10/23	1	85.70	0	0.00	85.60	1	860	0.12%
2023/10/20	1	86.40	1	86.80	86.90	0	861	0.00%
2023/10/19	2	88.35	4	88.50	88.00	-2	858	-0.23%
2023/10/18	5	87.86	2	88.60	89.40	3	854	0.35%
2023/10/17	5	90.14	1	90.80	89.40	4	793	0.50%
2023/10/13	0	0.00	3	87.60	87.20	-3	716	-0.42%
2023/09/28	1	82.60	0	0.00	82.60	1	762	0.13%
2023/09/21	1	83.80	0	0.00	83.50	1	814	0.12%
2023/09/20	0	0.00	1	85.00	84.90	-1	812	-0.12%
2023/09/12	0	0.00	1	85.40	85.50	-1	803	-0.12%
2023/09/11	1	85.90	1	85.30	85.30	0	804	0.00%
2023/09/08	1	86.60	0	0.00	87.50	1	809	0.12%
2023/09/07	1	88.40	3	87.27	88.00	-2	814	-0.25%
2023/08/30	5	82.00	0	0.00	82.40	5	773	0.65%
2023/08/25	0	0.00	2	81.15	81.80	-2	811	-0.25%
2023/08/24	10	82.20	2	82.20	81.40	8	812	0.99%
2023/08/23	3	81.83	2	81.20	81.80	1	813	0.12%
2023/08/22	1.1	81.20	1	82.60	81.20	0.1	810	0.01%
2023/08/21	1.1	81.91	0	0.00	82.70	1.1	807	0.13%
2023/08/17	0	0.00	3	84.60	85.50	-3	805	-0.37%
2023/08/14	1	85.50	0	0.00	84.30	1	938	0.11%
2023/08/09	0.1	92.68	0	0.00	91.80	0.1	923	0.01%
2023/08/02	0	0.00	2	91.70	91.90	-2	952	-0.21%
2023/07/31	1	96.80	0	0.00	94.40	1	954	0.10%
2023/07/26	1	93.30	0	0.00	92.60	1	956	0.10%
2023/07/24	0	0.00	0.4	91.51	91.20	-0.4	962	-0.04%
2023/07/21	0	0.00	1	93.80	94.00	-1	963	-0.10%
2023/07/20	0	98.00	0	0.00	96.30	0	973	0.00%
2023/07/18	1	97.50	0	0.00	97.10	1	1,007	0.10%
2023/07/17	0	98.30	0	0.00	97.70	0	1,024	0.00%
2023/07/14	0	0.00	1	98.60	97.60	-1	1,061	-0.09%
2023/07/13	0.1	98.60	0	0.00	98.10	0.1	1,124	0.00%
2023/07/12	2	98.20	2	98.60	98.80	0	1,143	0.00%
2023/07/11	1	96.80	0	0.00	96.50	1	1,159	0.09%
2023/07/10	5	96.96	0	0.00	95.90	5	1,224	0.41%
2023/07/07	7	98.81	0	0.00	98.90	7	1,259	0.56%
2023/07/05	1	102.00	4	102.00	101.00	-3	1,420	-0.21%
2023/07/04	0	0.00	2	102.00	102.00	-2	1,414	-0.14%
2023/06/27	0	0.00	10	106.00	105.50	-10	1,421	-0.70%
2023/06/15	1	108.50	1	109.50	108.00	0	1,447	0.00%
2023/06/14	1	109.00	1	111.50	109.00	0	1,455	0.00%
2023/06/12	0	0.00	2	109.00	108.50	-2	1,447	-0.14%
2023/06/08	3	106.50	2	107.25	107.50	1	1,468	0.07%
2023/06/07	2	108.00	0	0.00	108.00	2	1,475	0.14%
2023/06/06	0	0.00	2	111.00	110.50	-2	1,468	-0.14%
2023/06/05	1	108.50	1	109.00	108.50	0	1,454	0.00%
2023/06/02	4	108.75	1	108.50	108.00	3	1,470	0.20%
2023/06/01	2	110.25	0	0.00	108.50	2	1,480	0.14%
2023/05/29	2	105.00	0	0.00	106.50	2	1,464	0.14%
2023/05/26	0.2	105.00	0	0.00	104.50	0.2	1,472	0.01%
2023/05/25	0	105.50	0	0.00	104.50	0	1,487	0.00%
2023/05/24	0	105.00	0	0.00	104.50	0	1,533	0.00%
2023/05/19	18.5	111.03	12	110.13	105.00	6.5	1,628	0.40%
2023/05/18	0	102.00	6	104.50	105.00	-6	1,577	-0.38%
2023/05/17	29	100.00	4	100.50	100.50	25	1,567	1.60%
2023/05/16	0	100.50	0	0.00	99.40	0	1,573	0.00%
2023/05/15	1	98.71	3.7	99.55	98.70	-2.7	1,581	-0.17%
2023/05/12	2	98.21	6	99.60	100.50	-4	1,610	-0.25%
2023/05/11	0	101.50	1	100.50	100.50	-1	1,694	-0.06%
2023/05/10	0	103.00	1.3	102.11	102.00	-1.3	1,751	-0.07%
2023/05/09	0	103.50	13	102.19	102.00	-13	1,770	-0.73%
2023/05/08	0	104.50	1	103.00	103.50	-1	1,788	-0.06%
2023/05/05	0	104.00	0	0.00	103.50	0	1,845	0.00%
2023/05/04	2	103.01	10	102.75	103.00	-8	1,918	-0.42%
2023/05/03	4	103.75	0	0.00	104.00	4	1,955	0.21%
2023/05/02	3	105.00	0	0.00	105.00	3	2,060	0.15%
2023/04/28	0	105.00	1	104.00	104.00	-1	2,155	-0.05%
2023/04/27	8	102.94	1	103.00	102.50	7	2,154	0.33%
2023/04/26	1	102.51	1	101.50	103.00	0	2,160	0.00%
2023/04/25	7	102.29	1	104.00	103.00	6	2,192	0.27%
2023/04/24	1	105.51	0	0.00	105.50	1	2,277	0.04%
2023/04/21	4	107.50	1	106.50	105.50	3	2,272	0.13%
2023/04/20	2	111.00	2	111.75	109.50	0	2,252	0.00%
2023/04/19	0	112.75	0	0.00	113.00	0	2,261	0.00%
2023/04/18	7	114.07	2	115.00	114.00	5	2,230	0.22%
2023/04/17	1	113.99	0	0.00	113.00	1	2,177	0.05%
2023/04/14	1	113.01	1	113.00	113.00	0	2,170	0.00%
2023/04/13	18	113.53	19	114.11	113.50	-1	2,158	-0.05%
2023/04/12	17	113.53	22	113.27	114.50	-5	2,102	-0.24%
2023/04/11	26	113.33	25	114.26	113.50	1	2,065	0.05%
2023/04/06	1	104.50	0	0.00	104.00	1	1,964	0.05%
2023/03/31	1	104.00	1	104.00	104.00	0	1,970	0.00%
2023/03/28	1	106.50	0	0.00	104.00	1	2,027	0.05%
2023/03/27	1	106.50	2	107.00	106.00	-1	2,040	-0.05%
2023/03/22	0	0.00	7	106.50	107.00	-7	2,123	-0.33%
2023/03/21	0	0.00	1	106.00	106.00	-1	2,131	-0.05%
2023/03/20	0	0.00	1	105.50	106.00	-1	2,147	-0.05%
2023/03/17	2	103.25	1	102.50	103.00	1	2,175	0.05%
2023/03/16	2	102.00	2	102.00	102.00	0	2,195	0.00%
2023/03/15	1	106.00	0	0.00	105.00	1	2,250	0.04%
2023/03/14	2	105.25	3	104.67	104.50	-1	2,308	-0.04%
2023/03/13	2	106.25	2	106.50	106.00	0	2,404	0.00%
2023/03/10	5	109.70	4	109.13	108.50	1	2,547	0.04%
2023/03/09	8	112.94	0	0.00	111.50	8	2,621	0.31%
2023/03/08	2	113.00	0	0.00	113.00	2	2,672	0.07%
2023/03/07	0.7	112.00	0	0.00	112.00	0.7	2,729	0.03%
2023/03/06	0	0.00	1	112.00	111.50	-1	2,878	-0.03%
2023/03/03	0	0.00	2	110.50	110.00	-2	3,013	-0.07%
2023/03/02	1	109.00	1	109.50	109.50	0	3,217	0.00%
2023/03/01	0	0.00	1	109.00	109.50	-1	3,436	-0.03%
2023/02/24	1	109.00	4	109.00	109.00	-3	3,445	-0.09%
2023/02/22	4	110.38	3	110.00	109.50	1	3,523	0.03%
2023/02/21	0	0.00	1	113.50	113.50	-1	3,503	-0.03%
2023/02/17	4	115.50	2	116.50	114.50	2	3,544	0.06%
2023/02/16	0	0.00	4	112.88	115.00	-4	3,498	-0.11%
2023/02/13	3	110.67	1	111.50	111.00	2	3,523	0.06%
2023/02/10	4	112.00	2	112.00	111.50	2	3,566	0.06%
2023/02/09	9	115.33	15	114.93	113.50	-6	3,566	-0.17%
2023/02/08	1	114.00	6	114.50	114.00	-5	3,488	-0.14%
2023/02/07	2	112.00	11	112.68	113.50	-9	3,456	-0.26%
2023/02/03	4	114.38	4	114.75	112.50	0	3,527	0.00%
2023/02/02	1	115.50	0	0.00	115.50	1	3,484	0.03%
2023/02/01	15	114.43	7	114.71	114.50	8	3,433	0.23%
2023/01/31	11	113.27	4	113.63	114.00	7	3,417	0.20%
2023/01/30	1	111.00	7	111.21	111.00	-6	3,334	-0.18%
2023/01/17	0	0.00	2	104.50	105.00	-2	3,263	-0.06%
2023/01/16	3	103.83	1	104.00	104.50	2	3,302	0.06%
2023/01/13	3	106.00	1	104.00	104.00	2	3,316	0.06%
2023/01/12	11	109.00	6	108.92	107.00	5	3,310	0.15%
2023/01/11	1	106.50	1	106.50	106.50	0	3,244	0.00%
2023/01/09	1	107.00	1	107.50	107.00	0	3,355	0.00%
2023/01/06	0	0.00	1	104.50	105.50	-1	3,422	-0.03%
2023/01/05	0	0.00	4	106.25	104.00	-4	3,518	-0.11%
2023/01/04	6	105.17	1	105.00	105.00	5	3,545	0.14%
2023/01/03	1	102.50	0	0.00	104.50	1	3,565	0.03%
2022/12/30	2	105.00	2	104.25	104.00	0	3,607	0.00%
2022/12/29	2	104.00	4	104.75	105.00	-2	3,659	-0.05%
2022/12/28	6	106.83	3.5	107.27	105.50	2.5	3,714	0.07%
2022/12/23	3	105.00	3	105.83	106.00	0	3,749	0.00%
2022/12/22	0	0.00	0.5	107.00	106.50	-0.5	3,793	-0.01%
2022/12/21	1	105.50	3	106.17	106.00	-2	3,857	-0.05%
2022/12/20	5	106.30	1	108.50	105.00	4	3,921	0.10%
2022/12/19	5	107.50	4	108.13	107.00	1	3,955	0.03%
2022/12/16	3	106.50	4	109.25	110.00	-1	4,027	-0.02%
2022/12/14	1	106.00	1	106.50	107.00	0	4,121	0.00%
2022/12/13	0	0.00	1	107.50	105.50	-1	4,163	-0.02%
2022/12/12	1	105.50	1	107.00	107.00	0	4,248	0.00%
2022/12/09	4	108.25	1	111.50	107.00	3	4,281	0.07%
2022/12/07	6	111.33	4	110.75	110.00	2	4,274	0.05%
2022/12/06	1	116.00	2	115.75	114.50	-1	4,241	-0.02%
2022/12/05	9	119.67	9	118.39	117.00	0	4,218	0.00%
2022/12/02	7	119.00	29	119.03	117.50	-22	4,157	-0.53%
2022/12/01	1	117.00	1	116.00	114.50	0	4,057	0.00%
2022/11/30	2	113.50	3	114.50	114.50	-1	4,032	-0.02%
2022/11/29	3	112.17	6	112.92	113.50	-3	4,017	-0.07%
2022/11/28	9	113.11	12	114.67	114.00	-3	3,993	-0.08%
2022/11/25	5	111.50	3	111.50	110.50	2	3,984	0.05%
2022/11/24	10	109.50	10	109.90	110.50	0	3,893	0.00%
2022/11/23	8	107.38	12	107.42	107.00	-4	3,705	-0.11%
2022/11/22	0	0.00	1	101.00	100.50	-1	3,542	-0.03%
2022/11/21	2	102.50	1	103.50	102.00	1	3,749	0.03%
2022/11/18	10	106.55	13	105.50	103.50	-3	3,830	-0.08%
2022/11/17	5	103.80	1	103.50	104.00	4	3,893	0.10%
2022/11/16	2	103.25	1	104.00	102.50	1	4,041	0.02%
2022/11/15	2	101.50	1	101.00	101.50	1	4,106	0.02%
2022/11/11	0	0.00	32	102.41	99.50	-32	4,747	-0.67%
2022/11/10	3	98.90	0	0.00	99.20	3	4,728	0.06%
2022/11/09	1	101.00	0	0.00	101.00	1	4,732	0.02%
2022/11/04	0	0.00	4	101.00	101.50	-4	4,767	-0.08%
2022/11/03	9	100.72	5	100.80	101.50	4	4,766	0.08%
2022/11/02	43	99.51	44	100.55	101.00	-1	4,765	-0.02%
2022/10/28	1	95.00	1	93.60	93.60	0	4,784	0.00%
2022/10/26	2	95.75	2	94.50	93.20	0	4,881	0.00%
2022/10/25	1	96.10	1	96.00	96.10	0	4,957	0.00%
2022/10/24	3	99.23	3	98.20	95.80	0	4,983	0.00%
2022/10/21	1	97.00	1	94.50	94.50	0	5,022	0.00%
2022/10/20	2	97.60	2	97.75	97.80	0	5,068	0.00%
2022/10/19	5	100.24	5	99.74	98.70	0	5,122	0.00%
2022/10/18	7	101.21	7	101.57	101.50	0	5,223	0.00%
2022/10/14	8	96.58	9	100.19	100.00	-1	5,387	-0.02%
2022/10/13	4	96.65	1	101.00	92.30	3	5,359	0.06%
2022/10/11	1	102.00	1	102.50	101.50	0	5,342	0.00%
2022/10/07	7	108.43	4	107.00	106.50	3	5,384	0.06%
2022/10/06	10	110.10	12	110.75	111.00	-2	5,442	-0.04%
2022/10/05	5	109.70	4	110.63	109.00	1	5,454	0.02%
2022/10/04	0	0.00	8	107.75	108.00	-8	5,462	-0.15%
2022/10/03	2	104.25	1	105.00	104.50	1	5,496	0.02%
2022/09/30	4	100.88	5	103.00	105.50	-1	5,576	-0.02%
2022/09/29	12	104.54	9	103.83	103.50	3	5,658	0.05%
2022/09/28	11	103.27	6	105.75	102.00	5	5,722	0.09%
2022/09/27	13	107.00	7	106.71	107.50	6	5,773	0.10%
2022/09/26	8	109.50	5.1	110.28	108.50	3	5,793	0.05%
2022/09/23	11	116.05	8	115.88	112.50	3	5,900	0.05%
2022/09/22	6	113.83	11	114.95	116.50	-5	5,955	-0.08%
2022/09/21	3	114.67	4	114.25	114.00	-1	5,995	-0.02%
2022/09/20	8	113.19	7	113.57	112.50	1	6,025	0.02%
2022/09/19	20	111.80	20	111.85	112.00	0	6,148	0.00%
2022/09/16	1	107.50	2	109.50	109.00	-1	6,178	-0.02%
2022/09/15	1	107.50	0	0.00	109.50	1	6,317	0.02%
2022/09/14	0	0.00	2	107.75	109.50	-2	6,459	-0.03%
2022/09/13	3	109.67	4	111.00	109.00	-1	6,555	-0.02%
2022/09/12	12	109.33	0	0.00	109.00	12	6,682	0.18%
2022/09/08	1	105.50	1	106.50	106.50	0	6,844	0.00%
2022/09/07	9	104.06	3	105.00	103.50	6	7,045	0.09%
2022/09/06	7	109.36	6	110.33	108.50	1	7,081	0.01%
2022/09/05	5	113.40	7	112.50	112.50	-2	7,186	-0.03%
2022/09/02	3	115.67	4	115.63	117.00	-1	7,256	-0.01%
2022/09/01	53	118.35	26	117.29	115.00	27	7,378	0.37%
2022/08/31	1	115.50	0	0.00	116.50	1	7,317	0.01%
2022/08/30	1	115.50	3	116.00	116.00	-2	7,503	-0.03%
2022/08/29	8	114.31	7	114.07	114.00	1	8,022	0.01%
2022/08/26	11.3	121.60	31	121.23	117.50	-19.7	8,217	-0.24%
2022/08/25	4	118.63	9	117.72	118.00	-5	8,843	-0.06%
2022/08/24	20	118.15	11	116.86	117.00	9	8,976	0.10%
2022/08/23	11	115.55	10	116.20	119.00	1	9,484	0.01%
2022/08/22	5	114.50	5	112.40	112.00	0	9,509	0.00%
2022/08/19	65	118.39	32	118.92	116.50	33	9,487	0.35%
2022/08/18	28	108.80	15	110.97	114.50	13	9,186	0.14%
2022/08/17	2	104.75	1	105.00	104.50	1	9,000	0.01%
2022/08/16	2	106.25	10	106.50	105.50	-8	9,067	-0.09%
2022/08/15	2	108.00	2	108.00	108.00	0	9,227	0.00%
2022/08/12	11	105.59	4	105.38	106.50	7	9,262	0.08%
2022/08/11	2	102.75	0	0.00	102.50	2	9,248	0.02%
2022/08/10	2	100.75	1	101.50	100.50	1	9,266	0.01%
2022/08/09	2	101.75	1	102.00	102.00	1	9,289	0.01%
2022/08/08	1	101.50	1	102.00	102.00	0	9,303	0.00%
2022/08/05	2	103.00	3	104.17	104.50	-1	9,291	-0.01%
2022/08/04	0	0.00	1	99.50	101.50	-1	9,293	-0.01%
2022/08/03	5	102.00	3	100.67	100.00	2	9,299	0.02%
2022/08/02	3	101.67	3	102.83	102.00	0	9,268	0.00%
2022/08/01	4	105.88	32	105.05	105.50	-28	9,280	-0.30%
2022/07/29	0	0.00	2	111.00	111.00	-2	9,384	-0.02%
2022/07/28	4	110.25	26	110.50	110.00	-22	9,496	-0.23%
2022/07/27	0	0.00	1	110.00	112.50	-1	9,425	-0.01%
2022/07/26	12	107.75	47	107.10	107.50	-35	9,363	-0.37%
2022/07/25	3	112.00	4	114.00	112.00	-1	9,297	-0.01%
2022/07/22	10	112.05	4	111.25	112.50	6	9,187	0.07%
2022/07/21	5	109.80	8	109.75	111.00	-3	9,114	-0.03%
2022/07/20	1	105.00	10	105.55	106.00	-9	9,007	-0.10%
2022/07/19	2	104.00	2	105.00	103.50	0	8,974	0.00%
2022/07/18	2	104.50	3	105.50	106.00	-1	8,934	-0.01%
2022/07/15	1.1	101.10	1	102.50	103.00	0.1	8,863	0.00%
2022/07/14	1	99.20	1	100.00	103.00	0	8,786	0.00%
2022/07/13	3	100.00	4	99.65	98.80	-1	8,681	-0.01%
2022/07/12	7	95.30	5	96.04	94.70	2	8,629	0.02%
2022/07/11	5	100.30	6	101.25	100.00	-1	8,576	-0.01%
2022/07/08	18	101.89	15	101.73	101.50	3	8,535	0.04%
2022/07/07	13	97.65	24	98.18	100.00	-11	8,457	-0.13%
2022/07/06	12	100.96	17	99.01	96.20	-5	8,365	-0.06%
2022/07/05	4	101.10	9	100.83	103.00	-5	8,297	-0.06%
2022/07/04	18	102.00	8	103.13	102.50	10	8,201	0.12%
2022/07/01	43	107.84	93	107.03	102.50	-50	8,120	-0.62%
2022/06/30	8	110.31	7	109.86	109.50	1	7,972	0.01%
2022/06/29	22	114.75	24	114.15	115.50	-2	7,836	-0.03%
2022/06/28	5	116.60	7	116.93	116.50	-2	7,745	-0.03%
2022/06/27	18	121.33	15	121.73	122.00	3	7,680	0.04%
2022/06/24	40	120.58	70	120.41	120.00	-30	7,527	-0.40%
2022/06/23	17	120.12	15	120.97	120.00	2	7,435	0.03%
2022/06/22	5	117.40	4	115.75	117.00	1	7,308	0.01%
2022/06/21	10	121.35	12	122.21	123.50	-2	7,196	-0.03%
2022/06/20	17	120.91	15	122.77	118.00	2	7,229	0.03%
2022/06/17	53	121.87	57	122.25	122.00	-4	7,118	-0.06%
2022/06/16	63	130.60	58	132.41	125.00	5	7,064	0.07%
2022/06/15	47	130.78	10	131.75	129.00	37	7,025	0.53%
2022/06/14	17	132.79	16	132.28	134.00	1	7,084	0.01%
2022/06/13	8	132.06	19	131.74	132.50	-11	6,955	-0.16%
2022/06/10	51	135.66	14	135.07	133.50	37	6,900	0.54%
2022/06/09	46	134.17	15	134.73	135.50	31	6,731	0.46%
2022/06/08	33	135.41	22	133.95	135.50	11	6,649	0.17%
2022/06/07	80	138.43	56	139.88	134.00	24	6,439	0.37%
2022/06/06	44	138.75	48.1	139.33	139.50	-4.1	5,902	-0.07%
2022/06/02	93	143.39	46	142.76	138.50	47	5,674	0.83%
2022/06/01	15	139.20	18.1	135.41	142.00	-3.1	4,842	-0.06%
2022/05/31	51	131.65	45	130.58	129.50	6	4,620	0.13%
2022/05/30	33	123.83	18	125.14	128.50	15	3,995	0.38%
2022/05/26	2	116.00	6	113.50	113.00	-4	3,737	-0.11%
2022/05/25	3	118.00	2	117.25	118.00	1	3,635	0.03%
2022/05/24	2	115.50	3	116.17	115.00	-1	3,587	-0.03%
2022/05/23	19	117.08	6	117.67	115.00	13	3,511	0.37%
2022/05/20	2	110.00	2	111.00	112.50	0	3,360	0.00%
2022/05/19	15	110.50	17	109.29	110.50	-2	3,287	-0.06%
2022/05/18	1	111.00	1.2	109.50	109.00	-0.2	3,250	-0.01%
2022/05/16	0	0.00	1	109.50	108.50	-1	3,219	-0.03%
2022/05/13	3	109.50	3	107.50	107.50	0	3,203	0.00%
2022/05/12	7	107.43	7	109.07	107.00	0	3,230	0.00%
2022/05/11	7	108.00	8	108.69	108.00	-1	3,274	-0.03%
2022/05/10	11	107.95	11	103.27	108.50	0	3,309	0.00%
2022/05/09	6	106.00	26	106.58	105.00	-20	3,310	-0.60%
2022/05/06	8	109.06	7	107.21	109.00	1	3,255	0.03%
2022/05/05	2	108.50	4	109.13	109.00	-2	3,061	-0.07%
2022/05/03	1	90.60	1	90.50	91.00	0	2,924	0.00%
2022/04/27	1	88.10	2	89.40	90.30	-1	2,968	-0.03%
2022/04/26	2	97.65	1	97.00	94.50	1	2,940	0.03%
2022/04/25	10	99.95	10	100.35	99.50	0	2,915	0.00%
2022/04/22	2	101.50	0	0.00	101.50	2	2,913	0.07%
2022/04/21	1	102.50	2	103.00	103.00	-1	2,937	-0.03%
2022/04/20	1	102.00	1	102.50	102.50	0	2,970	0.00%
2022/04/19	1	102.50	1	101.50	101.50	0	3,029	0.00%
2022/04/18	2	102.00	2	103.25	101.50	0	3,059	0.00%
2022/04/15	6	103.67	6	104.58	103.00	0	3,093	0.00%
2022/04/13	1	102.00	1	102.50	105.50	0	3,424	0.00%
2022/04/12	4	100.88	1	102.50	101.50	3	3,563	0.08%
2022/04/11	12	104.04	1	102.00	102.00	11	4,033	0.27%
2022/04/07	1	108.00	1	108.50	104.50	0	4,719	0.00%
2022/04/06	5	109.10	4	109.75	110.00	1	4,726	0.02%
2022/04/01	2	110.25	2	110.75	112.00	0	4,783	0.00%
2022/03/30	1	114.50	3	114.50	114.00	-2	4,785	-0.04%
2022/03/29	3	112.33	2	112.50	112.50	1	4,757	0.02%
2022/03/28	1	109.50	2	110.50	110.50	-1	4,781	-0.02%
2022/03/25	7	116.00	8	111.88	112.00	-1	4,821	-0.02%
2022/03/24	19	115.29	18.1	115.31	115.00	0.9	4,831	0.02%
2022/03/23	14	116.75	14	115.11	115.00	0	4,821	0.00%
2022/03/22	10	114.50	10	113.15	114.50	0	4,731	0.00%
2022/03/21	19	114.50	17	115.76	113.50	2	4,698	0.04%
2022/03/18	5	114.80	2.5	114.70	114.00	2.5	4,571	0.05%
2022/03/17	3	109.00	12	110.46	112.00	-9	4,381	-0.21%
2022/03/16	1	105.00	1	106.50	105.00	0	4,250	0.00%
2022/03/15	6	105.17	7	105.57	104.50	-1	4,258	-0.02%
2022/03/14	1	105.00	2	106.00	105.00	-1	4,295	-0.02%
2022/03/11	2	105.00	1	105.50	105.00	1	4,410	0.02%
2022/03/10	4	104.50	4	104.75	105.00	0	4,433	0.00%
2022/03/09	0	0.00	2	101.50	101.50	-2	4,465	-0.04%
2022/03/08	3	100.03	3	102.33	99.50	0	4,506	0.00%
2022/03/07	2	102.00	1	101.00	100.50	1	4,530	0.02%
2022/03/04	3	104.17	4	106.00	104.00	-1	4,592	-0.02%
2022/03/03	2	106.50	3	107.33	107.50	-1	4,639	-0.02%
2022/03/02	2	105.50	4	105.13	107.00	-2	4,656	-0.04%
2022/03/01	1	105.00	2	104.00	105.00	-1	4,669	-0.02%
2022/02/25	1	100.50	2	102.25	100.50	-1	4,707	-0.02%
2022/02/24	4	101.03	2	103.00	100.00	2	4,761	0.04%
2022/02/23	1	103.50	3	104.83	105.00	-2	4,784	-0.04%
2022/02/22	16	102.97	5	103.20	102.50	11	4,844	0.23%
2022/02/21	1	107.00	1	108.00	107.00	0	4,925	0.00%
2022/02/18	0	0.00	4	107.75	108.00	-4	5,320	-0.08%
2022/02/17	0	0.00	1	108.50	107.50	-1	5,449	-0.02%
2022/02/16	2	107.75	2	108.25	107.50	0	5,636	0.00%
2022/02/14	3	107.67	1	109.50	106.50	2	5,841	0.03%
2022/02/11	12	111.04	11	111.00	111.00	1	5,846	0.02%
2022/02/10	3	110.67	7	108.21	108.00	-4	5,829	-0.07%
2022/02/09	5	106.30	14	106.64	107.50	-9	5,840	-0.15%
2022/02/08	6	102.08	1	103.00	102.50	5	6,052	0.08%
2022/01/25	3	102.50	6	102.25	101.00	-3	6,685	-0.04%
2022/01/21	2	100.50	1	102.00	101.00	1	7,381	0.01%
2022/01/20	8	103.38	8	103.94	103.00	0	7,399	0.00%
2022/01/19	1	99.10	1	101.00	104.00	0	7,397	0.00%
2022/01/18	6	101.92	5	103.30	101.00	1	7,460	0.01%
2022/01/14	2	98.65	4	99.60	99.50	-2	7,580	-0.03%
2022/01/13	3	101.00	0	0.00	101.00	3	7,647	0.04%
2022/01/12	1	99.20	3	99.20	98.90	-2	7,684	-0.03%
2022/01/11	1.2	103.00	2	101.75	101.00	-0.8	7,749	-0.01%
2022/01/10	7	104.00	6	103.83	104.00	1	7,785	0.01%
2022/01/07	9	104.33	11	103.68	103.00	-2	7,876	-0.03%
2022/01/06	0	0.00	4	116.00	111.50	-4	7,712	-0.05%
2022/01/05	7	117.71	11	119.68	117.00	-4	7,612	-0.05%
2022/01/04	71	122.58	67	122.73	121.00	4	7,481	0.05%
2022/01/03	59	122.01	68	122.12	123.00	-9	7,037	-0.13%
2021/12/30	9	112.72	10	112.00	114.00	-1	6,408	-0.02%
2021/12/29	1	109.50	1	109.50	109.50	0	6,357	0.00%
2021/12/28	0	0.00	2	110.50	112.00	-2	6,375	-0.03%
2021/12/27	1	108.50	3	107.00	108.00	-2	6,367	-0.03%
2021/12/24	1	109.00	0	0.00	108.50	1	6,380	0.02%
2021/12/23	9	111.44	8.1	111.19	110.50	0.9	6,389	0.01%
2021/12/22	2	111.00	7	111.21	111.00	-5	6,403	-0.08%
2021/12/21	11	110.95	12	112.17	112.50	-1	6,376	-0.02%
2021/12/20	8	111.13	8	111.25	111.50	0	6,317	0.00%
2021/12/17	9	110.22	6	111.33	108.50	3	6,275	0.05%
2021/12/16	3.1	110.15	6	109.50	111.00	-2.9	6,245	-0.05%
2021/12/15	7	107.00	7	106.64	107.00	0	6,192	0.00%
2021/12/14	0	0.00	2	104.00	103.00	-2	6,212	-0.03%
2021/12/13	3	106.17	1	106.00	105.50	2	6,229	0.03%
2021/12/09	1	110.50	0	0.00	108.00	1	6,327	0.02%
2021/12/08	4	113.63	8	113.19	111.50	-4	6,324	-0.06%
2021/12/07	44	112.31	8	112.19	110.00	36	6,279	0.57%
2021/12/06	3	108.67	0	0.00	108.00	3	6,202	0.05%
2021/12/03	5	109.40	12	108.38	110.00	-7	6,240	-0.11%
2021/12/02	8	107.19	0	0.00	106.50	8	6,317	0.13%
2021/12/01	13	107.58	13	106.96	109.50	0	6,490	0.00%
2021/11/30	4	106.75	5	107.60	107.50	-1	6,584	-0.02%
2021/11/29	12	104.13	15	103.80	105.00	-3	6,686	-0.04%
2021/11/26	15	104.13	14	105.32	103.00	1	7,170	0.01%
2021/11/25	7	107.00	7	108.21	106.00	0	7,680	0.00%
2021/11/24	25	107.30	31	106.55	108.00	-6	7,746	-0.08%
2021/11/23	1	106.50	3	108.17	107.00	-2	7,756	-0.03%
2021/11/22	1	112.00	1	112.00	111.50	0	7,789	0.00%
2021/11/19	9	113.28	11	114.27	114.00	-2	7,899	-0.03%
2021/11/18	9	114.17	7	115.57	113.00	2	8,050	0.02%
2021/11/17	70	120.15	92	118.08	116.00	-22	8,100	-0.27%
2021/11/16	9	113.33	10	113.40	114.50	-1	7,883	-0.01%
2021/11/15	32	112.73	29	112.24	111.00	3	7,889	0.04%
2021/11/12	29	109.28	15	109.27	110.00	14	7,882	0.18%
2021/11/11	21	110.21	23	110.91	108.00	-2	7,990	-0.03%
2021/11/10	18	107.56	18	107.72	109.50	0	7,972	0.00%
2021/11/09	6	106.08	7	107.21	106.50	-1	8,086	-0.01%
2021/11/08	13	106.50	33	106.88	105.00	-20	8,172	-0.24%
2021/11/05	45	110.87	30.1	109.63	109.50	15	8,241	0.18%
2021/11/04	48.1	109.85	36	110.31	114.00	12.1	8,233	0.15%
2021/11/03	11	103.91	7	104.14	104.00	4	8,120	0.05%
2021/11/02	9	101.02	7	102.34	103.00	2	8,208	0.02%
2021/11/01	23	107.80	22	109.75	108.50	1	8,265	0.01%
2021/10/29	16	100.75	16	100.14	104.50	0	8,134	0.00%
2021/10/28	2	94.55	6	95.88	95.00	-4	8,069	-0.05%
2021/10/27	12	93.55	14	94.30	94.30	-2	8,367	-0.02%
2021/10/26	4	93.85	3	95.57	91.90	1	8,858	0.01%
2021/10/25	7	94.87	5	95.06	95.00	2	9,203	0.02%
2021/10/22	12	94.72	16	95.17	94.60	-4	9,425	-0.04%
2021/10/21	3	94.23	10	94.66	92.00	-7	9,740	-0.07%
2021/10/20	5	92.12	2	92.90	93.00	3	10,221	0.03%
2021/10/19	14	91.34	12	91.43	92.30	2	10,853	0.02%
2021/10/18	5	88.60	2	88.80	89.00	3	10,786	0.03%
2021/10/15	27	87.33	27	87.49	87.40	0	10,793	0.00%
2021/10/14	4	82.28	4	82.10	83.00	0	11,096	0.00%
2021/10/13	5	82.02	1	80.70	80.20	4	11,457	0.03%
2021/10/12	4.7	85.20	9	85.79	86.40	-4.3	11,491	-0.04%
2021/10/08	16	86.04	12	84.53	84.90	4	11,571	0.03%
2021/10/07	11	84.80	15	84.72	86.00	-4	11,733	-0.03%
2021/10/06	1	83.10	1	84.00	80.10	0	12,184	0.00%
2021/10/05	1	76.20	1	77.50	82.30	0	12,470	0.00%
2021/10/04	1	79.20	0	0.00	78.00	1	12,523	0.01%
2021/10/01	0	0.00	1	81.50	81.00	-1	12,637	-0.01%
2021/09/30	1	84.30	1	85.40	86.30	0	12,804	0.00%
2021/09/29	1	83.50	6	83.33	83.50	-5	13,256	-0.04%
2021/09/28	2	89.15	3	88.90	88.10	-1	13,840	-0.01%
2021/09/27	0	0.00	1	91.40	90.10	-1	14,190	-0.01%
2021/09/24	1	91.70	0	0.00	91.10	1	14,256	0.01%
2021/09/22	1	91.00	0	0.00	89.90	1	14,379	0.01%
2021/09/17	0	0.00	1	89.50	91.70	-1	14,554	-0.01%
2021/09/16	3	91.03	3	91.87	89.50	0	14,684	0.00%
2021/09/15	5	91.78	5	90.62	90.50	0	14,736	0.00%
2021/09/14	1	96.50	2	96.30	95.20	-1	14,778	-0.01%
2021/09/13	1	100.50	2	101.00	97.00	-1	14,781	-0.01%
2021/09/10	7	100.27	2	99.15	99.20	5	14,827	0.03%
2021/09/09	18	98.19	11	97.76	98.70	7	14,969	0.05%
2021/09/08	4	96.28	6.1	95.63	95.10	-2.1	15,006	-0.01%
2021/09/07	5	105.10	3	101.40	99.00	2	15,080	0.01%
2021/09/06	22	111.77	23	111.37	107.50	-1	15,011	-0.01%
2021/09/03	33	109.02	22	107.52	107.50	11	14,988	0.07%
2021/09/02	8	108.88	17	107.35	106.00	-9	15,287	-0.06%
2021/09/01	21.3	112.64	16	112.50	112.50	5.3	15,216	0.03%
2021/08/31	26	109.71	33	107.85	111.50	-7	14,733	-0.05%
2021/08/30	5	102.00	4	102.13	101.50	1	14,232	0.01%
2021/08/27	7	99.97	6	100.67	98.00	1	14,204	0.01%
2021/08/26	2	100.25	2	101.00	100.00	0	14,209	0.00%
2021/08/25	13	103.15	11	103.59	102.50	2	14,202	0.01%
2021/08/24	11.3	103.25	8	103.06	102.00	3.3	14,278	0.02%
2021/08/23	2	99.65	4	100.18	99.90	-2	14,228	-0.01%
2021/08/20	4	95.85	6	95.78	96.10	-2	14,188	-0.01%
2021/08/19	14	97.26	10	97.44	93.00	4	14,048	0.03%
2021/08/18	7	94.89	3	98.63	99.50	4	13,953	0.03%
2021/08/17	8	97.73	141	96.20	93.80	-133	13,857	-0.96%	大賣/鉅額交易
2021/08/16	7	99.91	6	100.50	100.00	1	13,743	0.01%
2021/08/13	6	101.28	3	100.80	98.30	3	13,607	0.02%
2021/08/12	6	106.75	5	107.70	106.50	1	13,449	0.01%
2021/08/11	7	103.36	5	104.30	103.50	2	13,342	0.01%
2021/08/10	1	107.50	14	107.43	108.00	-13	13,247	-0.10%
2021/08/09	5	109.10	4	111.38	108.00	1	13,046	0.01%
2021/08/06	9	119.28	7	119.86	119.50	2	12,877	0.02%
2021/08/05	6	124.00	7	125.14	126.50	-1	12,733	-0.01%
2021/08/04	23	127.00	17	123.06	122.00	6	12,643	0.05%
2021/08/03	19	129.79	20	127.53	129.00	-1	12,443	-0.01%
2021/08/02	8	125.69	8	127.19	129.00	0	12,241	0.00%
2021/07/30	39	131.27	30	129.85	122.50	9	11,960	0.08%
2021/07/29	11	124.18	21	125.86	129.50	-10	11,462	-0.09%
2021/07/28	19	120.66	10.4	118.29	118.00	8.7	11,060	0.08%
2021/07/27	26	130.96	53	130.72	131.00	-27	10,822	-0.25%
2021/07/26	81.4	127.78	41.2	127.39	128.50	40.2	10,455	0.38%
2021/07/23	33.2	120.75	34	120.57	124.50	-0.8	9,908	-0.01%
2021/07/22	1	116.50	2	116.50	116.50	-1	9,242	-0.01%
2021/07/21	0	0.00	26	106.00	106.00	-26	9,272	-0.28%
2021/07/20	41	99.35	51	98.76	96.40	-10	9,293	-0.11%
2021/07/19	161	94.87	32	98.14	100.50	129	9,196	1.40%	大買/鉅額交易
2021/07/16	2	93.20	16	92.31	91.60	-14	9,152	-0.15%
2021/07/15	14	90.88	3	91.43	91.70	11	9,313	0.12%
2021/07/14	3	91.67	5	90.98	92.00	-2	9,742	-0.02%
2021/07/13	31	95.59	44	95.44	90.50	-13	9,925	-0.13%
2021/07/12	35	93.81	32	93.74	92.10	3	9,792	0.03%
2021/07/09	14	88.74	7	87.79	89.20	7	9,648	0.07%
2021/07/08	15	88.63	20	88.69	87.90	-5	9,818	-0.05%
2021/07/07	13	88.84	15	87.79	87.80	-2	9,891	-0.02%
2021/07/06	28	90.36	26	90.10	87.50	2	9,768	0.02%
2021/07/05	23	85.00	19	85.41	90.10	4	9,411	0.04%
2021/07/02	19	80.09	19	80.24	82.90	0	8,978	0.00%
2021/07/01	6	76.02	1	76.30	75.40	5	9,001	0.06%
2021/06/30	3	76.63	0	0.00	76.90	3	8,982	0.03%
2021/06/29	4	76.05	6	75.60	75.60	-2	9,002	-0.02%
2021/06/28	30	77.35	11	76.97	77.50	19	9,085	0.21%
2021/06/25	2	73.80	7	74.36	75.70	-5	9,051	-0.06%
2021/06/24	4	73.25	2	72.80	73.20	2	9,138	0.02%
2021/06/23	2	73.55	2	72.40	73.50	0	9,158	0.00%
2021/06/22	1	70.30	1	71.20	69.40	0	9,395	0.00%
2021/06/21	2	70.50	0	0.00	69.80	2	9,391	0.02%
2021/06/18	8	74.91	5	76.10	73.70	3	9,390	0.03%
2021/06/17	1	72.00	2	72.15	72.50	-1	9,282	-0.01%
2021/06/16	3	71.93	5	71.92	72.00	-2	9,499	-0.02%
2021/06/15	14	70.56	13	70.80	70.80	1	9,433	0.01%
2021/06/11	21	70.22	19	70.66	70.40	2	9,510	0.02%
2021/06/10	17	70.82	27	70.55	70.40	-10	10,042	-0.10%
2021/06/09	8	67.60	6	68.03	66.70	2	10,067	0.02%
2021/06/08	4	66.70	2	65.20	65.30	2	10,057	0.02%
2021/06/04	21	67.09	15	67.19	66.70	6	9,968	0.06%
2021/06/02	6	65.97	1	66.60	65.50	5	9,873	0.05%
2021/06/01	10	69.35	7	68.73	67.90	3	9,790	0.03%
2021/05/31	3	68.10	1	65.00	68.30	2	9,589	0.02%
2021/05/28	6	62.33	1	64.30	62.10	5	9,445	0.05%
2021/05/26	3	61.73	3	62.40	61.30	0	9,410	0.00%
2021/05/24	2	60.30	4	60.10	60.20	-2	9,372	-0.02%
2021/05/21	4	59.08	4	58.10	59.10	0	9,342	0.00%
2021/05/20	2	58.05	0	0.00	55.80	2	9,406	0.02%
2021/05/17	6	54.20	6	54.85	52.10	0	9,394	0.00%
2021/05/14	0	0.00	2	62.80	57.80	-2	9,352	-0.02%
2021/05/13	2	61.00	0	0.00	60.00	2	9,291	0.02%
2021/05/12	5	62.70	6	63.05	60.10	-1	9,227	-0.01%
2021/05/11	1	63.50	5	64.60	63.50	-4	9,090	-0.04%
2021/05/10	1	70.50	50	71.72	70.50	-49	9,024	-0.54%
2021/05/07	4	74.80	4	70.18	74.80	0	9,028	0.00%
2021/05/06	0	0.00	1	68.10	69.60	-1	8,992	-0.01%
2021/05/05	0	0.00	2	70.00	70.00	-2	8,999	-0.02%
2021/05/04	0	0.00	6	72.73	74.00	-6	9,026	-0.07%
2021/04/29	0	0.00	4	81.83	81.10	-4	9,069	-0.04%
2021/04/28	30	81.63	15	81.91	82.00	15	9,119	0.16%
2021/04/27	21	82.71	15	81.37	79.50	6	9,182	0.07%
2021/04/26	5	82.88	5	84.26	82.60	0	9,326	0.00%
2021/04/23	32	84.30	50	84.30	86.40	-18	9,285	-0.19%
2021/04/22	61	83.27	41	82.59	79.70	20	9,037	0.22%
2021/04/21	36	80.99	38	80.31	79.90	-2	8,824	-0.02%
2021/04/20	66	78.58	56	79.44	79.00	10	8,598	0.12%
2021/04/19	66	73.38	45	75.06	76.50	21	8,132	0.26%
2021/04/16	17	66.82	60	68.20	69.60	-43	7,791	-0.55%
2021/04/15	63	63.50	16	63.24	63.30	47	7,526	0.62%
2021/04/14	6	61.75	7	61.73	62.00	-1	7,463	-0.01%
2021/04/13	28	62.08	31	62.00	61.90	-3	7,768	-0.04%
2021/04/12	3	59.70	1	60.00	60.50	2	7,568	0.03%
2021/04/09	11	61.76	18	61.04	60.00	-7	7,649	-0.09%
2021/04/08	33	62.33	19	62.45	61.80	14	7,673	0.18%
2021/04/07	67	61.58	80	61.46	61.50	-13	7,607	-0.17%
2021/04/06	6	57.70	7	57.76	57.80	-1	7,339	-0.01%
2021/04/01	8	57.55	12	57.58	57.40	-4	7,523	-0.05%
2021/03/31	21	59.88	17	60.42	58.90	4	8,008	0.05%
2021/03/30	19	59.66	11	59.45	59.00	8	8,018	0.10%
2021/03/29	19	59.79	24	59.54	59.50	-5	8,400	-0.06%
2021/03/26	16	58.15	14	57.99	57.10	2	8,614	0.02%
2021/03/25	44	57.54	45	58.84	56.90	-1	9,155	-0.01%
2021/03/24	7	56.76	12	55.67	55.50	-5	9,500	-0.05%
2021/03/23	19	57.63	9	56.26	55.60	10	9,648	0.10%
2021/03/22	10	57.47	15	57.02	56.80	-5	9,865	-0.05%
2021/03/19	65	57.25	55	57.07	58.40	10	10,337	0.10%
2021/03/18	6	55.70	10	55.60	55.40	-4	10,389	-0.04%
2021/03/17	15	56.35	10	56.41	56.10	5	10,372	0.05%
2021/03/16	60	58.52	64.6	57.52	56.30	-4.6	10,286	-0.04%
2021/03/15	32.6	55.65	42	56.74	58.00	-9.4	9,652	-0.10%
2021/03/12	31	51.94	58	51.17	52.80	-27	9,297	-0.29%
2021/03/11	16	50.11	18	49.59	50.00	-2	9,257	-0.02%
2021/03/10	4	48.41	4	48.49	48.25	0	9,307	0.00%
2021/03/09	3	48.25	4	47.90	47.70	-1	9,562	-0.01%
2021/03/08	8	50.13	6	50.60	49.00	2	9,592	0.02%
2021/03/05	2	50.23	1	50.40	49.70	1	9,684	0.01%
2021/03/04	2	51.55	5	51.00	50.50	-3	9,753	-0.03%
2021/03/03	2	51.10	2	51.30	51.30	0	9,888	0.00%
2021/03/02	0	0.00	2	52.20	51.30	-2	10,766	-0.02%
2021/02/26	16	51.46	19	51.61	51.40	-3	11,028	-0.03%
2021/02/25	6	51.70	3	51.30	51.20	3	11,114	0.03%
2021/02/24	38	51.84	31	51.97	51.70	7	11,160	0.06%
2021/02/23	7	51.16	4	51.40	51.10	3	11,185	0.03%
2021/02/22	2	52.50	4	51.75	51.80	-2	11,186	-0.02%
2021/02/19	16	49.74	12	50.54	51.00	4	11,118	0.04%
2021/02/18	4	48.43	4	48.85	49.15	0	11,114	0.00%
2021/02/17	0	0.00	1	48.20	48.80	-1	11,193	-0.01%
2021/02/05	1	45.05	52	45.77	45.15	-51	11,257	-0.45%
2021/02/04	2	45.70	0	0.00	45.65	2	11,555	0.02%
2021/02/02	0	0.00	1	46.75	46.60	-1	11,821	-0.01%
2021/01/29	1	46.50	1	48.75	46.40	0	12,077	0.00%
2021/01/28	3	48.38	1	49.15	48.05	2	12,073	0.02%
2021/01/26	7	51.49	6	50.95	49.95	1	12,120	0.01%
2021/01/25	1	50.80	2	51.00	51.30	-1	12,157	-0.01%
2021/01/22	5	50.38	6	50.60	51.10	-1	12,198	-0.01%
2021/01/21	13	49.72	4	49.86	48.65	9	12,181	0.07%
2021/01/20	14	52.42	5	50.82	50.10	9	12,378	0.07%
2021/01/19	15	52.93	2	53.05	52.80	13	12,384	0.10%
2021/01/18	21	51.21	20	52.15	52.20	1	12,257	0.01%
2021/01/15	0	0.00	3	52.07	52.10	-3	12,308	-0.02%
2021/01/14	27	52.15	26	53.20	53.60	1	12,316	0.01%
2021/01/13	1	51.70	5	51.34	51.60	-4	12,360	-0.03%
2021/01/12	4	51.35	2	50.80	50.90	2	12,425	0.02%
2021/01/11	1	52.00	0	0.00	52.80	1	12,655	0.01%
2021/01/08	14	51.81	11	52.06	51.80	3	13,263	0.02%
2021/01/07	3	53.77	9	53.34	53.40	-6	13,330	-0.05%
2021/01/06	118	54.40	105	54.41	53.00	13	13,483	0.10%	大買/大賣/
2021/01/05	0	0.00	3	52.57	52.70	-3	13,225	-0.02%
2021/01/04	11	52.91	14	53.54	53.50	-3	13,785	-0.02%
2020/12/31	12	53.40	25	52.51	52.90	-13	14,519	-0.09%
2020/12/30	19	51.64	10	51.80	51.60	9	14,780	0.06%
2020/12/29	17	52.56	18	52.32	51.30	-1	14,746	-0.01%
2020/12/28	12	53.19	27	53.41	52.40	-15	14,743	-0.10%
2020/12/25	104	53.90	84	53.53	53.00	20	14,552	0.14%	大買/
2020/12/24	14	52.37	22	51.50	50.90	-8	14,081	-0.06%
2020/12/23	58	53.07	65	52.52	51.20	-7	13,990	-0.05%
2020/12/22	55	51.20	57	51.76	50.80	-2	13,700	-0.01%
2020/12/21	60	50.37	52	51.27	52.90	8	13,544	0.06%
2020/12/18	84	49.46	73	49.26	48.15	11	13,298	0.08%
2020/12/17	18	45.56	18	45.96	46.50	0	13,354	0.00%
2020/12/16	17	45.99	13	45.68	45.70	4	13,711	0.03%
2020/12/15	121	47.64	99	46.01	44.65	22	13,772	0.16%	大買/
2020/12/14	4	47.51	5	47.97	49.40	-1	13,220	-0.01%
2020/12/11	8	44.60	8	43.70	44.95	0	12,873	0.00%
2020/12/10	6	44.40	35	44.19	44.70	-29	12,807	-0.23%
2020/12/09	46	45.55	19	45.54	45.35	27	12,742	0.21%
2020/12/08	9	44.76	11	45.46	45.65	-2	12,656	-0.02%
2020/12/07	1	43.65	2	44.53	43.35	-1	12,547	-0.01%
2020/12/04	1	44.60	1	45.30	44.60	0	12,490	0.00%
2020/12/03	2	46.38	7	45.80	45.25	-5	12,427	-0.04%
2020/12/02	14	45.07	8	44.96	44.45	6	12,171	0.05%
2020/12/01	5	43.69	9	45.17	45.15	-4	12,125	-0.03%
2020/11/30	0	0.00	1	45.35	44.75	-1	12,054	-0.01%
2020/11/27	4	46.60	2	47.13	45.80	2	12,014	0.02%
2020/11/26	187	47.74	213	48.03	46.60	-26	11,865	-0.22%	大買/大賣/
2020/11/25	17	44.81	15	43.70	46.20	2	10,989	0.02%
2020/11/24	15	43.02	34	43.21	42.00	-19	10,673	-0.18%
2020/11/23	30	42.25	40	42.74	42.60	-10	10,663	-0.09%
2020/11/20	44	41.56	4	41.88	42.15	40	10,739	0.37%
2020/11/19	0	0.00	1	40.85	40.70	-1	10,697	-0.01%
2020/11/18	0	0.00	1	40.60	40.55	-1	10,809	-0.01%
2020/11/17	11	40.86	12	40.85	40.70	-1	10,776	-0.01%
2020/11/16	22	41.06	1	41.45	41.05	21	10,733	0.20%
2020/11/13	11	42.72	22	42.33	42.05	-11	10,637	-0.10%
2020/11/12	87	43.01	103	43.40	42.55	-16	10,542	-0.15%	大賣/
2020/11/11	13	42.57	13	42.62	42.50	0	10,249	0.00%
2020/11/10	3	41.85	3	42.63	42.25	0	10,302	0.00%
2020/11/09	14	42.87	15	43.15	43.80	-1	10,155	-0.01%
2020/11/06	2	40.85	2	41.40	40.80	0	9,901	0.00%
2020/11/05	1	40.80	1	40.95	41.00	0	9,856	0.00%
2020/11/04	2	40.35	0	0.00	40.30	2	9,819	0.02%
2020/11/03	3	40.05	3	40.50	40.50	0	9,778	0.00%
2020/11/02	16	39.03	54	38.95	38.95	-38	9,719	-0.39%
2020/10/30	8	41.26	10	40.55	40.10	-2	9,624	-0.02%
2020/10/29	22	40.94	13	41.20	41.00	9	9,536	0.09%
2020/10/28	70	43.28	24	42.52	42.20	46	9,447	0.49%
2020/10/27	20	41.43	38	41.45	42.30	-18	9,165	-0.20%
2020/10/26	55	41.01	17	41.42	40.95	38	9,050	0.42%
2020/10/23	7	41.56	16	41.62	41.20	-9	8,939	-0.10%
2020/10/22	5	41.65	1	41.85	41.50	4	8,835	0.05%
2020/10/21	4	43.25	13	43.08	42.55	-9	8,719	-0.10%
2020/10/19	30	42.81	43	42.32	43.20	-13	8,423	-0.15%
2020/10/16	233	45.07	206	45.71	41.40	27	8,114	0.33%	大買/大賣/
2020/10/15	24	43.75	17	44.13	43.65	7	7,442	0.09%
2020/10/14	26	44.60	21	44.06	43.70	5	7,267	0.07%
2020/10/13	50	43.64	55	43.41	44.05	-5	7,006	-0.07%
2020/10/12	70	43.00	97	42.79	43.00	-27	6,678	-0.40%
2020/10/08	181	40.20	142	40.31	41.20	39	6,058	0.64%	大買/大賣/
2020/10/07	29	38.26	50	38.91	39.35	-21	5,172	-0.41%
2020/10/06	4	35.20	7	35.32	35.80	-3	4,764	-0.06%
2020/10/05	3	34.25	0	0.00	35.30	3	4,679	0.06%
2020/09/30	0	0.00	1	33.05	33.50	-1	4,562	-0.02%
2020/09/29	5	32.40	7	32.51	32.55	-2	4,516	-0.04%
2020/09/28	7	34.54	6	34.45	34.30	1	4,508	0.02%
2020/09/25	14	35.53	12	34.99	34.60	2	4,452	0.04%
2020/09/24	31	36.47	38	36.91	36.30	-7	4,221	-0.17%
2020/09/23	41	36.58	16	36.56	36.25	25	3,918	0.64%
2020/09/22	62	35.83	66	35.99	37.10	-4	3,531	-0.11%
2020/09/21	30	34.37	24	34.88	35.35	6	2,783	0.22%
2020/09/18	20	30.10	25	30.66	32.15	-5	2,251	-0.22%
2020/09/10	1	28.70	0	0.00	28.70	1	1,935	0.05%
2020/09/08	0	0.00	1	29.15	28.80	-1	1,938	-0.05%
2020/09/03	2	30.40	0	0.00	29.95	2	1,944	0.10%
2020/09/01	12	29.38	27	29.87	29.90	-15	2,010	-0.75%
2020/08/31	22	29.86	14	29.38	29.30	8	1,989	0.40%
2020/08/28	11	30.36	0	0.00	30.00	11	1,961	0.56%
2020/08/27	7	30.70	0	0.00	30.95	7	1,923	0.36%
2020/08/26	5	30.48	5	30.40	31.45	0	1,811	0.00%
2020/08/25	11	29.03	10	29.23	29.20	1	1,644	0.06%
2020/08/24	0	0.00	1	29.00	29.80	-1	1,579	-0.06%
2020/08/18	0	0.00	12	28.98	28.70	-12	1,388	-0.86%
2020/08/14	12	30.36	23	30.02	29.90	-11	1,341	-0.82%
2020/08/13	21	28.90	5	29.45	29.45	16	1,194	1.34%
2020/08/12	0	0.00	12	28.28	28.15	-12	1,146	-1.05%
2020/08/10	13	28.76	0	0.00	28.40	13	1,138	1.14%
2020/08/07	0	0.00	16	28.98	28.80	-16	1,139	-1.40%
2020/08/06	16	28.54	0	0.00	28.25	16	1,125	1.42%
2020/08/05	4	28.15	0	0.00	28.15	4	1,122	0.36%
2020/07/10	0	0.00	2	28.45	28.30	-2	1,094	-0.18%
2020/07/09	5	29.70	0	0.00	29.60	5	1,080	0.46%
2020/07/07	2	30.10	0	0.00	29.55	2	1,044	0.19%
2020/07/06	1	30.45	0	0.00	30.60	1	943	0.11%
2020/06/24	9	29.13	7	29.20	29.05	2	774	0.26%
2020/06/09	0	0.00	6	29.75	28.75	-6	650	-0.92%
2020/05/27	1	25.40	0	0.00	25.00	1	480	0.21%
2020/05/20	0	0.00	18	25.62	25.25	-18	460	-3.91%
2020/05/19	18	24.38	0	0.00	24.60	18	469	3.83%
2020/05/14	0	0.00	2	25.53	24.70	-2	468	-0.43%
2020/05/05	2	24.45	0	0.00	24.60	2	410	0.49%
2020/04/14	0	20.80	0	0.00	20.80	0	390	0.00%
2020/04/13	0	20.15	0	0.00	20.00	0	389	0.00%
2020/02/21	2	26.90	0	0.00	26.90	2	803	0.25%
2020/02/20	3	28.40	0	0.00	27.15	3	800	0.37%
2020/01/08	0	0.00	2	28.25	28.05	-2	985	-0.20%
2020/01/07	1	28.20	0	0.00	28.55	1	983	0.10%
2019/12/25	0	0.00	4	29.80	30.15	-4	953	-0.42%
2019/12/23	6	30.50	2	30.00	29.90	4	951	0.42%
2019/12/18	0	0.00	2	30.15	30.05	-2	941	-0.21%
2019/12/17	7	30.99	6	31.06	30.90	1	924	0.11%
2019/12/16	5	30.32	4	30.50	30.50	1	867	0.12%
2019/12/09	0	0.00	0.1	29.00	29.20	-0.1	685	-0.02%
2019/12/06	0	0.00	1	30.15	30.15	-1	607	-0.16%
2019/11/11	0	0.00	1	27.70	27.70	-1	703	-0.14%
2019/11/06	1	29.75	0	0.00	29.10	1	695	0.14%
2019/10/28	1	30.70	1	29.85	30.60	0	667	0.00%
2019/10/25	0	0.00	2	30.35	30.50	-2	613	-0.33%
2019/10/23	1	29.90	0	0.00	29.25	1	566	0.18%
2019/10/22	0	0.00	1	28.50	29.20	-1	577	-0.17%
2019/10/08	1	28.20	0	0.00	27.85	1	637	0.16%
2019/09/20	4	29.25	4	28.80	28.80	0	619	0.00%
2019/09/19	1	29.30	1	29.50	29.20	0	610	0.00%
2019/09/10	0	0.00	2	28.60	28.70	-2	579	-0.34%
2019/08/28	2	29.35	0	0.00	28.80	2	554	0.36%
2019/08/22	1	28.95	17	28.70	28.70	-16	536	-2.98%
2019/08/20	17	29.80	0	0.00	29.40	17	509	3.33%
2019/08/15	0	0.00	1	26.70	27.00	-1	440	-0.23%
2019/08/07	0	0.00	10	26.70	26.60	-10	446	-2.24%
2019/08/06	2	25.68	0	0.00	27.00	2	449	0.44%
2019/08/01	0	0.00	3	27.80	27.90	-3	455	-0.66%
2019/07/24	3	30.10	0	0.00	29.50	3	472	0.63%
2019/07/18	2	29.20	2	29.35	29.05	0	428	0.00%
2019/07/16	10	29.73	0	0.00	29.80	10	396	2.53%
2019/07/03	3	27.20	3	26.70	26.70	0	451	0.00%
2019/06/21	1	26.60	1	25.65	25.65	0	447	0.00%
2019/04/15	0	0.00	1	29.55	29.40	-1	750	-0.13%
2019/02/19	1	33.75	2	33.43	33.25	-1	1,593	-0.06%
2019/02/15	0	0.00	1	32.75	33.05	-1	1,587	-0.06%
2019/02/14	0	0.00	20	33.60	32.95	-20	1,575	-1.27%
2019/02/13	6	32.35	0	0.00	32.10	6	1,523	0.39%
2019/02/12	9	31.84	6	32.30	32.45	3	1,507	0.20%
2019/01/29	8	30.50	0	0.00	30.40	8	1,518	0.53%
2019/01/28	5	31.18	0	0.00	31.00	5	1,525	0.33%
2019/01/24	0	0.00	1	30.80	30.45	-1	1,546	-0.06%
2019/01/21	5	31.20	5	31.60	31.00	0	1,553	0.00%
2019/01/18	1	32.10	1	31.30	31.10	0	1,541	0.00%
2019/01/16	5	31.03	5	30.81	30.70	0	1,499	0.00%
2018/12/28	1	31.10	1	30.95	30.95	0	1,520	0.00%
2018/12/20	0	0.00	1	29.60	29.35	-1	1,603	-0.06%
2018/12/13	3	34.45	3	34.83	34.05	0	1,671	0.00%
2018/12/07	1	32.55	1	32.00	31.95	0	1,514	0.00%
2018/11/28	1	32.40	0	0.00	32.40	1	1,331	0.08%
2018/11/27	2	31.80	2	31.90	31.50	0	1,287	0.00%
2018/11/22	10	31.50	10	31.85	29.60	0	1,286	0.00%
2018/11/15	15	29.48	15	29.45	29.15	0	1,293	0.00%
2018/11/14	2	28.75	2	29.05	28.55	0	1,273	0.00%
2018/11/13	0	0.00	12	28.05	28.70	-12	1,296	-0.93%
2018/11/09	4	29.10	0	0.00	29.00	4	1,384	0.29%
2018/11/08	8	29.80	0	0.00	29.30	8	1,407	0.57%
2018/11/07	0	0.00	5	30.00	30.25	-5	1,430	-0.35%
2018/11/06	13	31.05	28	30.61	29.15	-15	1,493	-1.00%
2018/11/05	20	30.19	0	0.00	30.50	20	1,550	1.29%
2018/11/01	2	29.90	2	29.65	29.65	0	1,568	0.00%
2018/10/31	0	0.00	10	27.55	28.70	-10	1,633	-0.61%
2018/10/26	10	26.73	10	26.88	26.60	0	1,727	0.00%
2018/10/18	2	31.55	2	31.15	31.20	0	2,077	0.00%
2018/10/08	0	0.00	4	33.40	33.50	-4	3,113	-0.13%
2018/10/05	1	36.15	1	33.45	33.40	0	3,160	0.00%
2018/10/04	2	37.85	2	38.25	37.10	0	3,165	0.00%
2018/10/03	2	39.70	2	39.40	38.00	0	3,235	0.00%
2018/10/02	0	0.00	1	40.50	39.40	-1	3,295	-0.03%
2018/09/28	1	39.30	0	0.00	39.30	1	3,492	0.03%
2018/09/26	1	40.50	2	39.95	39.60	-1	3,666	-0.03%
2018/09/25	1	39.10	0	0.00	41.50	1	3,821	0.03%
2018/09/21	2	37.05	2	37.60	37.75	0	3,845	0.00%
2018/09/19	1	38.15	0	0.00	37.20	1	3,941	0.03%
2018/09/12	0	0.00	2	37.00	37.25	-2	4,137	-0.05%
2018/09/07	0	0.00	1	40.40	38.60	-1	4,273	-0.02%
2018/09/06	1	41.35	0	0.00	41.10	1	4,616	0.02%
2018/09/04	0	0.00	1	42.10	42.00	-1	5,423	-0.02%
2018/09/03	1	41.35	0	0.00	41.35	1	5,702	0.02%
2018/08/31	0	0.00	1	43.35	44.05	-1	6,041	-0.02%
2018/08/30	7	43.56	5	43.20	43.70	2	6,213	0.03%
2018/08/29	3	44.10	0	0.00	42.95	3	6,248	0.05%
2018/08/28	3	43.72	4	42.49	42.20	-1	6,247	-0.02%
2018/08/27	3	43.88	1	43.90	43.90	2	6,284	0.03%
2018/08/16	15	42.35	15	42.53	42.40	0	7,599	0.00%
2018/08/13	0	0.00	5	42.15	42.30	-5	7,567	-0.07%
2018/08/09	0	0.00	16	46.60	46.30	-16	7,426	-0.22%
2018/08/08	2	46.65	4	46.91	46.65	-2	7,409	-0.03%
2018/08/07	5	49.10	0	0.00	47.60	5	7,390	0.07%
2018/08/03	2	44.90	1	46.55	46.80	1	7,306	0.01%
2018/08/02	1	46.75	2	46.20	46.00	-1	7,270	-0.01%
2018/07/31	2	47.65	0	0.00	47.55	2	7,208	0.03%
2018/07/30	2	48.88	0	0.00	48.40	2	7,157	0.03%
2018/07/27	7	50.29	7	50.40	50.40	0	7,101	0.00%
2018/07/26	10	51.40	10	50.40	50.10	0	7,045	0.00%
2018/07/25	2	48.95	0	0.00	50.50	2	6,913	0.03%
2018/07/24	2	51.15	1	52.00	50.50	1	6,842	0.01%
2018/07/23	6	47.94	9	47.91	48.50	-3	6,648	-0.05%
2018/07/20	10	46.96	12	47.36	46.90	-2	6,582	-0.03%
2018/07/19	0	0.00	2	48.50	48.80	-2	6,510	-0.03%
2018/07/18	16	49.37	17	48.92	48.90	-1	6,452	-0.02%
2018/07/17	11	53.31	4	53.80	50.40	7	6,275	0.11%
2018/07/16	4	54.73	1	55.10	55.50	3	5,936	0.05%
2018/07/13	5	51.20	11	50.55	50.50	-6	5,845	-0.10%
2018/07/12	0	0.00	2	49.65	50.20	-2	5,792	-0.03%
2018/07/11	10	50.39	5	50.20	48.90	5	5,753	0.09%
2018/07/10	5	49.00	6	48.91	49.85	-1	5,666	-0.02%
2018/07/09	47	48.95	45	49.09	47.80	2	5,599	0.04%
2018/07/06	5	47.13	23	45.73	48.50	-18	5,498	-0.33%
2018/07/05	3	47.00	5	47.53	47.00	-2	5,368	-0.04%
2018/07/04	9	52.21	10	51.80	51.00	-1	5,239	-0.02%
2018/07/03	29	54.43	20	54.25	53.00	9	5,140	0.18%
2018/07/02	48	52.79	58	52.47	52.00	-10	4,934	-0.20%
2018/06/27	1	51.50	0	0.00	49.60	1	4,706	0.02%
2018/06/26	2	46.80	1	48.30	49.00	1	4,633	0.02%
2018/06/25	1	47.15	5	47.00	46.75	-4	4,586	-0.09%
2018/06/22	4	51.45	0	0.00	50.00	4	4,543	0.09%
2018/06/20	1	51.20	0	0.00	52.50	1	4,481	0.02%
2018/06/19	7	54.34	2	54.00	53.20	5	4,440	0.11%
2018/06/15	5	57.44	2	56.90	57.50	3	4,426	0.07%
2018/06/14	43	58.15	31	58.36	60.20	12	4,339	0.28%
2018/06/13	33	58.41	27	58.77	55.50	6	3,971	0.15%
2018/06/12	24	55.09	3	56.30	56.50	21	3,542	0.59%
2018/06/11	3	51.00	8	50.11	51.40	-5	3,159	-0.16%
2018/06/08	40	45.56	37	45.45	46.80	3	2,873	0.10%
2018/06/07	16	39.70	8	39.74	42.55	8	2,515	0.32%
2018/06/06	0	0.00	1	38.30	38.70	-1	2,331	-0.04%
2018/06/05	3	37.80	0	0.00	38.05	3	2,288	0.13%
2018/06/04	5	39.46	0	0.00	39.20	5	2,223	0.22%
2018/06/01	1	38.95	1	39.40	38.80	0	2,159	0.00%
2018/05/31	35	41.52	35	41.59	39.05	0	2,106	0.00%
2018/05/30	30	38.80	30	39.11	40.00	0	1,838	0.00%
2018/05/29	5	38.05	5	37.01	36.80	0	1,516	0.00%
2018/05/28	39	35.07	37.1	35.65	36.50	1.9	1,287	0.15%
2018/05/25	21	33.45	21	34.49	34.00	0	1,087	0.00%
2018/05/23	2	29.20	2	29.25	29.30	0	716	0.00%
2018/05/09	0	0.00	5	27.85	27.55	-5	768	-0.65%
2018/04/19	17	28.79	17	29.10	28.95	0	1,219	0.00%
2018/04/10	0	0.00	0.5	27.10	27.15	-0.5	1,239	-0.04%
2018/04/03	0	0.00	2	26.85	26.75	-2	1,311	-0.15%
2018/03/20	0	0.00	1	27.75	27.90	-1	1,569	-0.06%
2018/03/19	0	0.00	3	28.10	28.00	-3	1,572	-0.19%
2018/03/06	1	30.00	3	29.42	29.00	-2	1,794	-0.11%
2018/02/27	0	0.00	1	29.85	29.20	-1	1,819	-0.05%
2018/02/26	0	0.00	8	29.65	29.65	-8	1,899	-0.42%
2018/02/08	2	28.80	0	0.00	28.70	2	2,430	0.08%
2018/02/06	0	0.00	20	29.00	28.20	-20	2,501	-0.80%
2018/02/05	9	30.99	7	31.00	31.00	2	2,492	0.08%
2018/02/02	15	32.19	15	32.00	32.00	0	2,516	0.00%
2018/02/01	30	33.77	10	32.50	32.50	20	2,621	0.76%
2018/01/29	15	32.73	13	33.33	33.25	2	2,665	0.08%
2018/01/25	4	32.55	4	31.75	31.70	0	2,758	0.00%
2018/01/24	6	31.39	8	32.30	32.50	-2	3,091	-0.06%
2018/01/23	13	33.62	1	33.45	32.55	12	3,231	0.37%
2018/01/19	0	0.00	1	31.35	31.30	-1	3,406	-0.03%
2018/01/16	0	0.00	2	32.00	31.90	-2	3,773	-0.05%
2018/01/09	2	30.90	0	0.00	30.50	2	3,962	0.05%
2018/01/05	10	32.95	10	32.35	32.35	0	3,938	0.00%
2018/01/02	5	33.15	5	32.65	32.50	0	3,851	0.00%